果麦文化 sz.301052
29.56
+1.69%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 44.67 | 46.27 | 44.54 | 45.41 | +0.87% | 4.21 | 11.52% |
| 2025-10-21 | 44.73 | 45.38 | 44.47 | 45.02 | -0.27% | 3.46 | 9.58% |
| 2025-10-20 | 45.39 | 45.42 | 44.35 | 45.14 | +0.71% | 3.45 | 9.58% |
| 2025-10-17 | 45.25 | 46.16 | 44.75 | 44.82 | -1.25% | 3.88 | 10.61% |
| 2025-10-16 | 45.91 | 46.11 | 45.11 | 45.39 | -1.69% | 3.62 | 9.90% |
| 2025-10-15 | 45.67 | 46.17 | 44.79 | 46.17 | +1.09% | 4.56 | 12.45% |
| 2025-10-14 | 48.14 | 48.36 | 45.25 | 45.67 | -4.79% | 7.61 | 20.32% |
| 2025-10-13 | 45.98 | 48.45 | 45.98 | 47.97 | -2.95% | 7.35 | 19.36% |
| 2025-10-10 | 48.93 | 52.31 | 48.93 | 49.43 | -19.18% | 15.43 | 38.88% |
| 2025-10-09 | 61.16 | 61.16 | 61.16 | 61.16 | -20.00% | 0.63 | 1.28% |
| 2025-09-30 | 78.45 | 78.53 | 72.51 | 76.45 | +0.01% | 7.92 | 13.21% |
| 2025-09-29 | 74.95 | 78.44 | 71.89 | 76.44 | -3.30% | 8.10 | 13.46% |
| 2025-09-26 | 93.80 | 94.54 | 76.39 | 79.05 | -13.91% | 14.85 | 22.40% |
| 2025-09-25 | 90.72 | 94.59 | 87.95 | 91.82 | -1.66% | 12.18 | 16.77% |
| 2025-09-24 | 91.44 | 97.44 | 91.07 | 93.37 | +2.94% | 13.27 | 17.61% |
| 2025-09-23 | 83.64 | 92.71 | 80.83 | 90.70 | +8.06% | 13.18 | 18.59% |
| 2025-09-22 | 70.01 | 83.94 | 69.05 | 83.94 | +19.99% | 10.21 | 16.88% |
| 2025-09-19 | 67.91 | 72.45 | 67.46 | 69.96 | +3.02% | 4.25 | 7.55% |
| 2025-09-18 | 68.51 | 70.51 | 66.98 | 67.91 | -1.24% | 3.98 | 7.25% |
| 2025-09-17 | 69.66 | 69.91 | 67.67 | 68.76 | -1.63% | 4.09 | 7.42% |